Blackstone Inc. (BX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX241220C00090000 | 2024-03-13 1:10PM EDT | 90.00 | 39.05 | 36.40 | 37.30 | 0.00 | - | 1 | 2 | 47.69% |
| BX241220C00095000 | 2024-04-16 1:29PM EDT | 95.00 | 31.95 | 29.50 | 31.95 | 0.00 | - | 2 | 49 | 40.80% |
| BX241220C00100000 | 2024-04-24 10:08AM EDT | 100.00 | 28.45 | 27.35 | 28.05 | 0.00 | - | 3 | 31 | 39.44% |
| BX241220C00105000 | 2024-04-26 3:46PM EDT | 105.00 | 23.85 | 23.60 | 24.25 | -0.09 | -0.38% | 1 | 7 | 37.80% |
| BX241220C00110000 | 2024-04-17 3:16PM EDT | 110.00 | 21.61 | 18.40 | 20.70 | 0.00 | - | 1 | 47 | 36.33% |
| BX241220C00115000 | 2024-04-24 12:48PM EDT | 115.00 | 17.00 | 16.10 | 17.65 | 0.00 | - | 1 | 39 | 35.62% |
| BX241220C00120000 | 2024-04-26 2:42PM EDT | 120.00 | 14.42 | 13.20 | 14.60 | -0.60 | -3.99% | 1 | 23 | 34.20% |
| BX241220C00125000 | 2024-04-26 2:42PM EDT | 125.00 | 11.83 | 10.65 | 11.90 | +1.68 | +16.55% | 1 | 140 | 33.00% |
| BX241220C00130000 | 2024-04-25 11:00AM EDT | 130.00 | 8.80 | 8.45 | 9.70 | 0.00 | - | 8 | 201 | 32.34% |
| BX241220C00135000 | 2024-04-25 12:20PM EDT | 135.00 | 7.31 | 7.55 | 7.90 | 0.00 | - | 3 | 141 | 31.99% |
| BX241220C00140000 | 2024-04-26 3:46PM EDT | 140.00 | 6.02 | 5.00 | 6.20 | -0.93 | -13.38% | 6 | 414 | 31.20% |
| BX241220C00145000 | 2024-04-24 12:22PM EDT | 145.00 | 4.94 | 4.60 | 4.95 | 0.00 | - | 1 | 371 | 30.97% |
| BX241220C00150000 | 2024-04-18 11:00AM EDT | 150.00 | 3.60 | 3.55 | 3.90 | 0.00 | - | 3 | 162 | 30.70% |
| BX241220C00155000 | 2024-04-08 9:30AM EDT | 155.00 | 5.00 | 2.72 | 3.00 | 0.00 | - | 1 | 4 | 30.28% |
| BX241220C00160000 | 2024-04-17 11:04AM EDT | 160.00 | 3.01 | 2.07 | 2.36 | 0.00 | - | 2 | 93 | 30.23% |
| BX241220C00165000 | 2024-04-22 9:57AM EDT | 165.00 | 1.25 | 1.60 | 1.96 | 0.00 | - | 7 | 8 | 30.70% |
| BX241220C00170000 | 2024-04-04 9:30AM EDT | 170.00 | 2.73 | 0.99 | 1.39 | 0.00 | - | 3 | 8 | 29.87% |
| BX241220C00175000 | 2024-04-25 9:30AM EDT | 175.00 | 1.07 | 0.68 | 1.21 | 0.00 | - | 1 | 1 | 30.68% |
| BX241220C00180000 | 2024-03-08 11:52AM EDT | 180.00 | 1.85 | 1.56 | 1.98 | 0.00 | - | 1 | 3 | 36.63% |
| BX241220C00185000 | 2024-03-07 4:22PM EDT | 185.00 | 1.27 | 1.28 | 1.48 | 0.00 | - | 2 | 1 | 35.72% |
| BX241220C00190000 | 2024-04-10 10:51AM EDT | 190.00 | 1.06 | 0.00 | 2.50 | 0.00 | - | 1 | 26 | 42.65% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX241220P00060000 | 2024-04-16 1:03PM EDT | 60.00 | 0.44 | 0.00 | 2.39 | 0.00 | - | 2 | 11 | 59.20% |
| BX241220P00065000 | 2024-04-16 1:05PM EDT | 65.00 | 0.65 | 0.00 | 2.51 | 0.00 | - | 2 | 15 | 54.10% |
| BX241220P00070000 | 2024-04-16 1:07PM EDT | 70.00 | 0.81 | 0.00 | 1.00 | 0.00 | - | 2 | 32 | 46.20% |
| BX241220P00075000 | 2024-04-18 12:21PM EDT | 75.00 | 1.05 | 0.00 | 2.89 | 0.00 | - | 1 | 24 | 55.26% |
| BX241220P00080000 | 2024-04-26 3:46PM EDT | 80.00 | 1.08 | 0.64 | 1.47 | -0.48 | -30.77% | 1 | 14 | 40.64% |
| BX241220P00085000 | 2024-04-18 3:20PM EDT | 85.00 | 2.11 | 1.36 | 2.22 | 0.00 | - | 1 | 596 | 40.66% |
| BX241220P00090000 | 2024-04-18 10:34AM EDT | 90.00 | 2.76 | 0.86 | 2.42 | 0.00 | - | 34 | 150 | 36.89% |
| BX241220P00095000 | 2024-04-19 1:21PM EDT | 95.00 | 3.72 | 1.90 | 2.83 | 0.00 | - | 1 | 224 | 34.05% |
| BX241220P00100000 | 2024-04-25 10:08AM EDT | 100.00 | 4.38 | 3.60 | 3.95 | 0.00 | - | 4 | 58 | 33.67% |
| BX241220P00105000 | 2024-04-24 10:30AM EDT | 105.00 | 4.65 | 3.70 | 4.90 | 0.00 | - | 15 | 33 | 31.84% |
| BX241220P00110000 | 2024-04-24 2:31PM EDT | 110.00 | 6.30 | 6.05 | 6.30 | 0.00 | - | 6 | 709 | 30.77% |
| BX241220P00115000 | 2024-04-25 11:12AM EDT | 115.00 | 8.90 | 7.75 | 8.10 | 0.00 | - | 1 | 436 | 30.04% |
| BX241220P00120000 | 2024-04-23 12:29PM EDT | 120.00 | 9.67 | 9.75 | 11.00 | 0.00 | - | 218 | 342 | 31.34% |
| BX241220P00125000 | 2024-04-25 2:29PM EDT | 125.00 | 12.60 | 12.10 | 13.40 | 0.00 | - | 72 | 658 | 30.45% |
| BX241220P00130000 | 2024-04-24 3:48PM EDT | 130.00 | 14.77 | 14.75 | 15.15 | 0.00 | - | 30 | 434 | 27.09% |
| BX241220P00135000 | 2024-04-09 10:22AM EDT | 135.00 | 15.45 | 17.75 | 18.40 | 0.00 | - | 4 | 40 | 26.70% |
| BX241220P00140000 | 2024-04-09 3:48PM EDT | 140.00 | 17.60 | 21.10 | 21.75 | 0.00 | - | 1 | 2 | 25.68% |
| BX241220P00175000 | 2024-01-30 3:22PM EDT | 175.00 | 49.25 | 46.40 | 48.75 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.